ECVT(ECVT)
ECVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.10 | $14.24 | $13.82 | $13.98 | 1.44M |
| 5/19/2026 | $14.24 | $14.28 | $13.91 | $14.06 | 2.30M |
| 5/18/2026 | $14.73 | $14.73 | $14.36 | $14.42 | 1.40M |
| 5/15/2026 | $14.66 | $14.83 | $14.45 | $14.56 | 1.00M |
| 5/14/2026 | $14.76 | $15.09 | $14.69 | $14.97 | 1.46M |
| 5/13/2026 | $14.67 | $14.73 | $14.46 | $14.68 | 1.89M |
| 5/12/2026 | $14.39 | $14.60 | $14.06 | $14.59 | 1.63M |
| 5/11/2026 | $14.37 | $14.55 | $14.17 | $14.42 | 2.66M |
| 5/8/2026 | $14.17 | $14.20 | $13.83 | $14.14 | 2.48M |
| 5/7/2026 | $14.77 | $14.86 | $13.87 | $13.97 | 2.19M |
| 5/6/2026 | $14.77 | $14.94 | $14.46 | $14.68 | 1.72M |
| 5/5/2026 | $14.16 | $14.88 | $14.16 | $14.73 | 2.06M |
| 5/4/2026 | $14.33 | $14.44 | $14.09 | $14.12 | 1.41M |
| 5/1/2026 | $14.26 | $14.61 | $14.12 | $14.36 | 1.51M |
| 4/30/2026 | $13.90 | $14.33 | $13.86 | $14.18 | 1.19M |
| 4/29/2026 | $14.00 | $14.24 | $13.93 | $13.97 | 1.00M |
| 4/28/2026 | $14.16 | $14.26 | $13.76 | $13.99 | 1.09M |
| 4/27/2026 | $13.87 | $14.20 | $13.85 | $14.15 | 1.51M |
| 4/24/2026 | $13.82 | $13.88 | $13.61 | $13.82 | 1.45M |
| 4/23/2026 | $13.74 | $13.92 | $13.65 | $13.82 | 1.25M |
| 4/22/2026 | $13.94 | $13.99 | $13.63 | $13.75 | 1.31M |
| 4/21/2026 | $13.62 | $13.88 | $13.62 | $13.83 | 1.36M |
| 4/20/2026 | $13.74 | $13.84 | $13.55 | $13.64 | 1.76M |
| 4/17/2026 | $14.20 | $14.29 | $13.51 | $13.78 | 3.03M |
| 4/16/2026 | $14.02 | $14.41 | $14.02 | $14.41 | 1.64M |
| 4/15/2026 | $14.01 | $14.11 | $13.73 | $14.04 | 1.85M |
| 4/14/2026 | $14.42 | $14.43 | $13.95 | $14.07 | 2.31M |
| 4/13/2026 | $14.00 | $14.42 | $13.74 | $14.42 | 3.72M |
| 4/10/2026 | $13.39 | $14.03 | $13.30 | $13.93 | 4.58M |
| 4/9/2026 | $13.12 | $13.43 | $13.01 | $13.43 | 2.72M |
| 4/8/2026 | $13.24 | $13.35 | $12.74 | $13.14 | 2.93M |
| 4/7/2026 | $13.18 | $13.32 | $12.92 | $13.01 | 1.28M |
| 4/6/2026 | $13.15 | $13.34 | $12.86 | $13.22 | 1.83M |
| 4/2/2026 | $13.00 | $13.31 | $12.95 | $13.04 | 2.21M |
| 4/1/2026 | $12.89 | $13.24 | $12.84 | $13.12 | 3.04M |
| 3/31/2026 | $12.97 | $13.14 | $12.83 | $12.86 | 1.74M |
| 3/30/2026 | $12.98 | $13.22 | $12.81 | $12.86 | 1.92M |
| 3/27/2026 | $12.93 | $13.24 | $12.82 | $12.84 | 1.41M |
| 3/26/2026 | $12.93 | $13.27 | $12.92 | $13.00 | 1.84M |
| 3/25/2026 | $12.60 | $13.10 | $12.59 | $12.99 | 3.70M |
| 3/24/2026 | $11.94 | $12.54 | $11.88 | $12.51 | 3.16M |
| 3/23/2026 | $11.86 | $12.10 | $11.74 | $11.98 | 3.53M |
| 3/20/2026 | $11.77 | $11.87 | $11.40 | $11.65 | 5.60M |
| 3/19/2026 | $11.63 | $11.91 | $11.50 | $11.76 | 2.91M |
| 3/18/2026 | $12.13 | $12.19 | $11.83 | $11.85 | 3.13M |
| 3/17/2026 | $11.83 | $12.38 | $11.78 | $12.18 | 5.08M |
| 3/16/2026 | $11.54 | $11.89 | $11.40 | $11.89 | 2.82M |
| 3/13/2026 | $11.52 | $11.69 | $11.40 | $11.48 | 2.92M |
| 3/12/2026 | $11.00 | $11.46 | $10.93 | $11.44 | 1.73M |
| 3/11/2026 | $11.01 | $11.10 | $10.82 | $11.07 | 1.56M |
| 3/10/2026 | $11.10 | $11.29 | $10.95 | $11.05 | 2.02M |
| 3/9/2026 | $10.85 | $11.26 | $10.78 | $11.23 | 2.46M |
| 3/6/2026 | $11.13 | $11.17 | $10.83 | $11.03 | 1.60M |
| 3/5/2026 | $11.42 | $11.51 | $11.21 | $11.34 | 1.82M |
| 3/4/2026 | $11.51 | $11.62 | $11.40 | $11.50 | 2.71M |
| 3/3/2026 | $11.06 | $11.57 | $11.04 | $11.47 | 2.09M |
| 3/2/2026 | $11.26 | $11.43 | $11.12 | $11.32 | 1.78M |
| 2/27/2026 | $11.58 | $11.60 | $10.93 | $11.27 | 2.42M |
| 2/26/2026 | $11.85 | $12.33 | $11.43 | $11.45 | 2.98M |
| 2/25/2026 | $11.74 | $11.74 | $11.22 | $11.32 | 2.41M |
| 2/24/2026 | $11.53 | $11.79 | $11.45 | $11.59 | 1.07M |
| 2/23/2026 | $11.50 | $11.69 | $11.30 | $11.42 | 1.41M |
| 2/20/2026 | $11.58 | $11.77 | $11.51 | $11.59 | 1.22M |